Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.12 | 13.53 | 12.89 | 13.47 | 669,621 | +0.69(+5.42%) |
Jan 28, 2016 | 12.72 | 12.83 | 12.68 | 12.77 | 249,875 | +0.20(+1.58%) |
Jan 27, 2016 | 12.52 | 12.74 | 12.46 | 12.57 | 340,471 | +0.00(+0.00%) |
Jan 26, 2016 | 12.38 | 12.63 | 12.38 | 12.57 | 256,762 | +0.28(+2.29%) |
Jan 25, 2016 | 12.40 | 12.50 | 12.28 | 12.29 | 311,061 | -0.18(-1.43%) |
Jan 22, 2016 | 12.61 | 12.71 | 12.42 | 12.47 | 356,267 | -0.01(-0.11%) |
Jan 21, 2016 | 12.59 | 12.68 | 12.46 | 12.48 | 636,411 | -0.10(-0.76%) |
Jan 20, 2016 | 12.32 | 12.66 | 12.24 | 12.58 | 347,731 | +0.06(+0.49%) |
Jan 19, 2016 | 12.43 | 12.58 | 12.33 | 12.52 | 520,291 | +0.21(+1.73%) |
Jan 15, 2016 | 12.28 | 12.31 | 12.31 | 12.31 | 681,598 | -0.32(-2.50%) |
Jan 14, 2016 | 12.75 | 12.77 | 12.59 | 12.62 | 525,685 | -0.02(-0.16%) |
Jan 13, 2016 | 13.03 | 13.20 | 12.55 | 12.64 | 334,200 | -0.38(-2.95%) |
Jan 12, 2016 | 13.03 | 13.06 | 12.86 | 13.03 | 384,569 | +0.05(+0.42%) |
Jan 11, 2016 | 12.91 | 13.05 | 12.69 | 12.97 | 199,755 | +0.17(+1.34%) |
Jan 08, 2016 | 13.18 | 13.18 | 12.80 | 12.80 | 197,396 | -0.21(-1.63%) |
Jan 07, 2016 | 13.05 | 13.27 | 13.01 | 13.01 | 272,805 | -0.26(-1.96%) |
Jan 06, 2016 | 13.15 | 13.36 | 13.15 | 13.27 | 253,371 | -0.08(-0.56%) |
Jan 05, 2016 | 13.36 | 13.44 | 13.24 | 13.35 | 227,093 | +0.04(+0.31%) |
Jan 04, 2016 | 13.54 | 13.67 | 13.25 | 13.31 | 512,060 | -0.51(-3.67%) |
Dec 31, 2015 | 13.97 | 13.81 | 13.81 | 13.81 | 351,957 | -0.23(-1.66%) |
Dec 30, 2015 | 14.04 | 14.10 | 13.93 | 14.05 | 173,011 | -0.04(-0.29%) |
Dec 29, 2015 | 13.96 | 14.10 | 13.88 | 14.09 | 201,845 | +0.19(+1.38%) |
Dec 28, 2015 | 13.82 | 13.92 | 13.68 | 13.90 | 195,338 | +0.04(+0.30%) |
Dec 24, 2015 | 13.78 | 13.86 | 13.86 | 13.86 | 125,876 | +0.05(+0.40%) |
Dec 23, 2015 | 13.79 | 13.83 | 13.68 | 13.80 | 99,739 | +0.10(+0.70%) |
Dec 22, 2015 | 13.65 | 13.73 | 13.46 | 13.71 | 140,799 | +0.09(+0.65%) |
Dec 21, 2015 | 13.62 | 13.74 | 13.46 | 13.62 | 212,488 | +0.07(+0.51%) |
Dec 18, 2015 | 13.74 | 13.76 | 13.47 | 13.55 | 830,345 | -0.28(-2.03%) |
Dec 17, 2015 | 14.06 | 14.11 | 13.80 | 13.83 | 245,417 | -0.22(-1.56%) |
Dec 16, 2015 | 14.02 | 14.16 | 13.80 | 14.05 | 239,988 | +0.12(+0.84%) |
Dec 15, 2015 | 13.73 | 14.00 | 13.66 | 13.93 | 147,151 | +0.36(+2.68%) |
Dec 14, 2015 | 13.51 | 13.69 | 13.42 | 13.57 | 352,575 | +0.06(+0.46%) |
Dec 11, 2015 | 13.50 | 13.69 | 13.45 | 13.51 | 292,317 | -0.21(-1.50%) |
Dec 10, 2015 | 13.80 | 13.86 | 13.67 | 13.71 | 202,533 | -0.09(-0.65%) |
Dec 09, 2015 | 13.92 | 14.04 | 13.77 | 13.80 | 178,828 | -0.15(-1.08%) |
Dec 08, 2015 | 13.99 | 14.16 | 13.92 | 13.95 | 231,663 | -0.17(-1.21%) |
Dec 07, 2015 | 14.25 | 14.30 | 14.01 | 14.12 | 226,687 | -0.14(-1.01%) |
Dec 04, 2015 | 14.08 | 14.33 | 14.08 | 14.27 | 200,499 | +0.21(+1.51%) |
Dec 03, 2015 | 14.29 | 14.32 | 14.05 | 14.05 | 267,292 | -0.15(-1.06%) |
Dec 02, 2015 | 14.40 | 14.42 | 14.18 | 14.21 | 156,630 | -0.17(-1.19%) |
Dec 01, 2015 | 14.38 | 14.42 | 14.25 | 14.38 | 175,153 | +0.06(+0.43%) |
Nov 30, 2015 | 14.38 | 14.42 | 14.25 | 14.32 | 282,480 | -0.05(-0.33%) |
Nov 27, 2015 | 14.29 | 14.38 | 14.20 | 14.36 | 123,473 | +0.10(+0.72%) |
Nov 25, 2015 | 14.27 | 14.26 | 14.26 | 14.26 | 149,942 | +0.04(+0.29%) |
Nov 24, 2015 | 14.10 | 14.24 | 14.01 | 14.22 | 190,135 | +0.05(+0.34%) |
Nov 23, 2015 | 14.08 | 14.26 | 14.08 | 14.17 | 145,253 | +0.05(+0.39%) |
Nov 20, 2015 | 14.12 | 14.21 | 14.01 | 14.12 | 272,019 | +0.05(+0.39%) |
Nov 19, 2015 | 14.11 | 14.12 | 13.97 | 14.06 | 195,379 | -0.01(-0.10%) |
Nov 18, 2015 | 13.92 | 14.10 | 13.82 | 14.08 | 284,653 | +0.14(+1.03%) |
Nov 17, 2015 | 13.95 | 14.03 | 13.83 | 13.93 | 323,062 | -0.01(-0.10%) |
Nov 16, 2015 | 13.80 | 13.96 | 13.70 | 13.95 | 310,930 | +0.09(+0.64%) |
Nov 13, 2015 | 13.92 | 14.12 | 13.82 | 13.86 | 330,215 | -0.14(-0.98%) |
Nov 12, 2015 | 14.05 | 14.19 | 13.99 | 13.99 | 507,833 | -0.13(-0.92%) |
Nov 11, 2015 | 14.16 | 14.30 | 14.05 | 14.12 | 653,936 | -0.09(-0.63%) |
Nov 10, 2015 | 13.97 | 14.25 | 13.89 | 14.21 | 557,711 | +0.01(+0.10%) |
Nov 09, 2015 | 14.41 | 14.42 | 14.12 | 14.20 | 290,721 | -0.16(-1.09%) |
Nov 06, 2015 | 14.19 | 14.37 | 14.10 | 14.36 | 1,323,094 | +0.29(+2.03%) |
Nov 05, 2015 | 13.89 | 14.12 | 13.80 | 14.07 | 455,568 | +0.22(+1.62%) |
Nov 04, 2015 | 13.90 | 13.95 | 13.81 | 13.85 | 453,740 | -0.04(-0.29%) |
Nov 03, 2015 | 13.74 | 13.96 | 13.70 | 13.89 | 499,143 | +0.08(+0.59%) |